Beaver Stock Historical Data

BRSK Page 15
Download
Date Close Price change Market cap Trading volume
Mar 11, 12 PM $ 0.033
-1.49%
$ 1.98 million $ 1,271
Mar 11, 11 AM $ 0.0311
-0.96%
$ 1.87 million $ 1,275
Mar 11, 10 AM $ 0.0308
-4.94%
$ 1.94 million $ 1,244
Mar 11, 9 AM $ 0.0321
+3.55%
$ 1.93 million $ 1,237
Mar 11, 8 AM $ 0.0311
+1.97%
$ 1.87 million $ 1,218
Mar 11, 7 AM $ 0.0305
+0.00%
$ 1.83 million $ 1,193
Mar 11, 6 AM $ 0.0318
+2.58%
$ 1.91 million $ 1,185
Mar 11, 5 AM $ 0.0317
-0.63%
$ 1.9 million $ 1,154
Mar 11, 4 AM $ 0.0321
+2.56%
$ 1.93 million $ 1,144
Mar 11, 3 AM $ 0.0301
+0.00%
$ -- $ 1,103
Mar 11, 2 AM $ 0.0314
-6.45%
$ 1.89 million $ 1,115
Mar 11, 1 AM $ 0.0352
+8.21%
$ 2.11 million $ 1,111
Mar 11, 12 AM $ 0.0337
+5.64%
$ 2.02 million $ 1,082
Mar 10, 11 PM $ 0.0319
+2.90%
$ 1.91 million $ 1,071
Mar 10, 10 PM $ 0.031
-4.32%
$ 1.86 million $ 1,109
Mar 10, 9 PM $ 0.0308
-1.91%
$ 1.85 million $ 1,076
Mar 10, 8 PM $ 0.0308
+0.00%
$ 1.85 million $ 1,060
Mar 10, 7 PM $ 0.0305
-0.97%
$ 1.83 million $ 1,107
Mar 10, 6 PM $ 0.0326
-6.59%
$ 1.96 million $ 1,093
Mar 10, 5 PM $ 0.0344
+5.52%
$ 2.06 million $ 1,092
Mar 10, 4 PM $ 0.0337
+8.36%
$ 2.02 million $ 1,084
Mar 10, 3 PM $ 0.0313
+0.00%
$ 1.88 million $ 1,094
Mar 10, 2 PM $ 0.035
+12.39%
$ 2.1 million $ 1,075
Mar 10, 1 PM $ 0.0342
-2.29%
$ 2.05 million $ 1,077
Mar 10, 12 PM $ 0.0354
+4.73%
$ 2.12 million $ 1,091
Mar 10, 11 AM $ 0.0347
+12.66%
$ 2.08 million $ 1,104
Mar 10, 10 AM $ 0.0339
-3.67%
$ 2.03 million $ 1,107
Mar 10, 9 AM $ 0.0345
+0.00%
$ 2.07 million $ 1,103
Mar 10, 8 AM $ 0.0345
+7.48%
$ 2.07 million $ 1,075
Mar 10, 7 AM $ 0.0345
+1.47%
$ 2.07 million $ 1,094
Mar 10, 6 AM $ 0.0355
+2.01%
$ 2.13 million $ 1,089
Mar 10, 5 AM $ 0.0354
-0.84%
$ 2.12 million $ 1,138
Mar 10, 4 AM $ 0.0354
+0.00%
$ -- $ 1,141
Mar 10, 3 AM $ 0.0344
+0.00%
$ 2.06 million $ 1,138
Mar 10, 2 AM $ 0.0357
+8.24%
$ 2.14 million $ 1,155
Mar 10, 1 AM $ 0.0325
+0.00%
$ 1.95 million $ 1,153
Mar 10, 12 AM $ 0.0313
-1.74%
$ 1.88 million $ 1,157
Mar 9, 11 PM $ 0.0321
+0.00%
$ 1.93 million $ 1,121
Mar 9, 10 PM $ 0.0323
+0.94%
$ 1.94 million $ 1,114
Mar 9, 9 PM $ 0.0304
-5.59%
$ 1.82 million $ 1,128
Mar 9, 8 PM $ 0.0339
+0.00%
$ 2.03 million $ 1,146
Mar 9, 7 PM $ 0.0323
-5.00%
$ 1.94 million $ 1,114
Mar 9, 6 PM $ 0.0347
-1.70%
$ 2.08 million $ 1,118
Mar 9, 5 PM $ 0.034
+4.62%
$ 2.04 million $ 1,116
Mar 9, 4 PM $ 0.035
+7.36%
$ 2.1 million $ 1,117
Mar 9, 3 PM $ 0.0309
-1.59%
$ 1.85 million $ 1,105
Mar 9, 2 PM $ 0.032
-1.54%
$ 1.92 million $ 1,100
Mar 9, 1 PM $ 0.034
-2.02%
$ 2.04 million $ 1,121
Mar 9, 12 PM $ 0.0351
+3.24%
$ 2.11 million $ 1,102
Mar 9, 11 AM $ 0.0344
-1.71%
$ 2.06 million $ 1,087